Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
20 jun 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
19 jun 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
18 jun 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
17 jun 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
14 jun 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
13 jun 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
12 jun 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
11 jun 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
10 jun 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
07 jun 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
06 jun 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
05 jun 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
04 jun 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
03 jun 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
31 may 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
30 may 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
29 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
28 may 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
27 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
24 may 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
23 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
22 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
21 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
20 may 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
17 may 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
16 may 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
15 may 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
14 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
13 may 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
10 may 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
09 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
08 may 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
07 may 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
06 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
03 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
02 may 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
30 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
29 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
26 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
25 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
24 abr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
23 abr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
22 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
19 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
18 abr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
17 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
16 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
15 abr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
12 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
12 abr 2024 | 0.61 Dividendo | |||||
11 abr 2024 | 27,25 | 27,30 | 27,25 | 27,30 | 26,69 | 40 |
10 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,80 | - |
09 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 26,65 | - |
08 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,54 | - |
05 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,09 | - |
04 abr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,19 | - |
03 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,98 | - |
02 abr 2024 | 27,46 | 27,73 | 27,46 | 27,73 | 27,11 | 10 |
28 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,03 | - |
27 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 26,77 | - |
26 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,56 | - |
25 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 26,57 | - |
22 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 26,45 | - |
21 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 26,67 | - |
20 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,44 | - |
19 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,52 | - |
18 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,01 | - |
15 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,80 | - |
14 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,13 | - |
13 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,20 | - |
12 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,07 | - |
11 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,26 | - |
08 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,29 | - |
07 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 26,90 | - |
06 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 26,88 | - |
05 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 26,77 | - |
04 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 26,91 | - |
01 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,03 | - |
29 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,14 | - |
28 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,10 | - |
27 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 26,86 | - |
26 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 26,91 | - |
23 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,00 | - |
22 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,20 | - |
21 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,13 | - |
20 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 26,98 | - |
19 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 26,59 | - |
16 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,33 | - |
15 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,14 | - |
14 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,35 | - |
13 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,64 | - |
12 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,63 | - |
09 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,50 | - |
08 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,20 | - |
07 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,54 | - |
06 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,48 | - |
05 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,67 | - |
02 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,39 | - |
01 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |